Defiance Daily Target 2X Long SOUN ETF (SOUX)
NASDAQ: SOUX · Real-Time Price · USD
2.540
-0.162 (-6.00%)
At close: Nov 13, 2026, 4:00 PM EST
2.480
-0.060 (-2.36%)
After-hours: Nov 13, 2026, 7:46 PM EST
SOUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.75 | 2.75 | 2.40 | 2.54 | 2.54 | -5.98% | 195,493 |
| Nov 12, 2026 | 2.95 | 3.00 | 2.63 | 2.70 | 2.70 | -15.95% | 487,771 |
| Nov 11, 2026 | 3.34 | 3.37 | 3.09 | 3.21 | 3.21 | 2.42% | 360,650 |
| Nov 10, 2026 | 3.34 | 3.36 | 2.91 | 3.14 | 3.14 | -9.03% | 350,582 |
| Nov 9, 2026 | 3.59 | 3.80 | 3.38 | 3.45 | 3.45 | -3.48% | 95,898 |
| Nov 6, 2026 | 3.65 | 3.65 | 3.17 | 3.58 | 3.57 | -6.57% | 169,181 |
| Nov 5, 2026 | 3.95 | 3.95 | 3.20 | 3.83 | 3.83 | -3.39% | 331,976 |
| Nov 4, 2026 | 3.70 | 4.15 | 3.70 | 3.96 | 3.96 | 8.98% | 160,698 |
| Nov 3, 2026 | 3.68 | 3.74 | 3.57 | 3.63 | 3.63 | 0.81% | 200,081 |
| Nov 2, 2026 | 3.90 | 4.17 | 3.59 | 3.60 | 3.60 | -5.47% | 89,810 |
| Oct 30, 2026 | 3.84 | 3.85 | 3.49 | 3.81 | 3.81 | -6.54% | 182,326 |
| Oct 29, 2026 | 4.13 | 4.31 | 4.00 | 4.08 | 4.08 | -4.11% | 89,000 |
| Oct 28, 2026 | 4.15 | 4.26 | 3.92 | 4.26 | 4.25 | 3.10% | 109,679 |
| Oct 27, 2026 | 4.05 | 4.34 | 3.97 | 4.13 | 4.13 | 6.33% | 71,382 |
| Oct 26, 2026 | 4.08 | 4.20 | 3.84 | 3.88 | 3.88 | -8.51% | 76,700 |
| Oct 23, 2026 | 4.31 | 4.36 | 4.11 | 4.24 | 4.24 | -3.60% | 68,629 |
| Oct 22, 2026 | 4.44 | 4.73 | 4.30 | 4.40 | 4.40 | -5.98% | 70,140 |
| Oct 21, 2026 | 4.98 | 4.98 | 4.51 | 4.68 | 4.68 | -3.23% | 70,850 |
| Oct 20, 2026 | 4.69 | 5.03 | 4.69 | 4.84 | 4.84 | 2.36% | 34,329 |
| Oct 19, 2026 | 4.98 | 4.99 | 4.64 | 4.73 | 4.72 | -3.53% | 74,660 |
| Oct 16, 2026 | 5.25 | 5.30 | 4.80 | 4.90 | 4.90 | -7.15% | 81,501 |
| Oct 15, 2026 | 4.34 | 5.29 | 4.34 | 5.28 | 5.28 | 15.68% | 110,081 |
| Oct 14, 2026 | 5.05 | 5.05 | 4.56 | 4.56 | 4.56 | -14.60% | 94,920 |
| Oct 13, 2026 | 5.31 | 5.53 | 5.28 | 5.34 | 5.34 | -3.79% | 82,028 |
| Oct 12, 2026 | 6.47 | 6.47 | 5.53 | 5.55 | 5.55 | -15.09% | 104,347 |
| Oct 9, 2026 | 6.99 | 6.99 | 6.50 | 6.54 | 6.54 | -6.06% | 46,153 |
| Oct 8, 2026 | 7.05 | 7.10 | 6.74 | 6.96 | 6.96 | -2.72% | 46,227 |
| Oct 7, 2026 | 7.28 | 7.37 | 7.14 | 7.15 | 7.15 | -3.84% | 106,287 |
| Oct 6, 2026 | 8.10 | 8.10 | 7.43 | 7.44 | 7.44 | -5.86% | 156,721 |
| Oct 5, 2026 | 7.85 | 8.11 | 7.66 | 7.90 | 7.90 | 1.97% | 115,889 |
| Oct 2, 2026 | 8.80 | 8.80 | 7.62 | 7.75 | 7.75 | -7.43% | 263,752 |
| Oct 1, 2026 | 8.31 | 8.74 | 8.25 | 8.37 | 8.37 | 0.48% | 76,111 |
| Sep 30, 2026 | 8.09 | 8.65 | 8.08 | 8.33 | 8.33 | 6.61% | 113,400 |
| Sep 29, 2026 | 7.98 | 8.25 | 7.80 | 7.81 | 7.81 | -0.51% | 116,970 |
| Sep 28, 2026 | 8.17 | 8.28 | 7.85 | 7.85 | 7.85 | -7.13% | 41,335 |
| Sep 25, 2026 | 8.60 | 8.76 | 8.43 | 8.46 | 8.46 | -1.56% | 33,926 |
| Sep 24, 2026 | 8.27 | 8.63 | 8.00 | 8.59 | 8.59 | 2.56% | 174,902 |
| Sep 23, 2026 | 8.75 | 8.77 | 8.34 | 8.38 | 8.38 | -3.50% | 46,550 |
| Sep 22, 2026 | 8.92 | 8.92 | 8.63 | 8.68 | 8.68 | -2.14% | 76,740 |
| Sep 21, 2026 | 8.55 | 8.98 | 8.47 | 8.87 | 8.87 | 8.38% | 117,936 |
| Sep 18, 2026 | 8.51 | 8.51 | 7.95 | 8.18 | 8.18 | -2.86% | 94,506 |
| Sep 17, 2026 | 8.70 | 8.70 | 8.40 | 8.43 | 8.43 | 2.09% | 79,377 |
| Sep 16, 2026 | 8.88 | 8.88 | 8.00 | 8.25 | 8.25 | -7.49% | 195,906 |
| Sep 15, 2026 | 9.42 | 9.63 | 8.90 | 8.92 | 8.92 | -9.81% | 49,890 |
| Sep 14, 2026 | 9.50 | 10.36 | 9.35 | 9.89 | 9.89 | 6.89% | 47,447 |
| Sep 11, 2026 | 9.58 | 9.70 | 9.24 | 9.25 | 9.25 | -1.09% | 26,711 |
| Sep 10, 2026 | 9.54 | 9.99 | 9.31 | 9.35 | 9.35 | -6.44% | 57,827 |
| Sep 9, 2026 | 10.36 | 10.36 | 9.93 | 10.00 | 10.00 | -2.67% | 91,716 |
| Sep 8, 2026 | 10.92 | 11.20 | 9.97 | 10.27 | 10.27 | -5.12% | 87,472 |
| Sep 4, 2026 | 10.59 | 10.98 | 10.48 | 10.83 | 10.83 | -0.20% | 105,118 |